5 DAY PERFORMANCE
-3.45%
1 MONTH PERFORMANCE
-7.95%
3 MONTH PERFORMANCE
-22.49%
6 MONTH PERFORMANCE
-20.00%
YEAR-TO-DATE PERFORMANCE
-22.67%
1 YEAR PERFORMANCE
-7.44%
Cornerstone Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $6.73 | $6.72 (-0.15%) | $6.79 | $6.60 | 2.11 M | $744.91 M |
| 04/16/2025 | $6.86 | $6.60 (-3.79%) | $6.86 | $6.56 | 2.17 M | $731.61 M |
| 04/15/2025 | $6.88 | $6.86 (-0.29%) | $7.02 | $6.77 | 4.29 M | $760.43 M |
| 04/14/2025 | $7.02 | $7.03 (0.14%) | $7.14 | $6.94 | 3.10 M | $779.28 M |
| 04/11/2025 | $6.90 | $6.96 (0.87%) | $7.03 | $6.78 | 1.62 M | $771.52 M |
| 04/10/2025 | $6.99 | $6.91 (-1.14%) | $7.00 | $6.67 | 1.56 M | $765.97 M |
| 04/09/2025 | $6.42 | $7.00 (9.03%) | $7.07 | $6.26 | 2.56 M | $775.95 M |
| 04/08/2025 | $6.84 | $6.47 (-5.41%) | $6.90 | $6.45 | 2.66 M | $717.20 M |
| 04/07/2025 | $5.95 | $6.44 (8.24%) | $6.66 | $5.81 | 3.47 M | $713.87 M |
| 04/04/2025 | $6.84 | $6.62 (-3.22%) | $6.85 | $6.44 | 2.20 M | $733.83 M |
| 04/03/2025 | $7.02 | $6.98 (-0.57%) | $7.18 | $6.96 | 1.59 M | $773.73 M |
| 04/02/2025 | $7.21 | $7.25 (0.55%) | $7.27 | $7.20 | 445,100 | $803.66 M |
| 04/01/2025 | $7.16 | $7.23 (0.98%) | $7.32 | $7.16 | 577,324 | $801.45 M |
| 03/31/2025 | $7.13 | $7.18 (0.7%) | $7.20 | $6.99 | 1.40 M | $795.90 M |
| 03/28/2025 | $7.38 | $7.17 (-2.85%) | $7.38 | $7.17 | 726,646 | $794.79 M |
| 03/27/2025 | $7.38 | $7.37 (-0.14%) | $7.38 | $7.30 | 340,027 | $816.96 M |
| 03/26/2025 | $7.45 | $7.39 (-0.81%) | $7.47 | $7.35 | 490,642 | $819.18 M |
| 03/25/2025 | $7.44 | $7.47 (0.4%) | $7.52 | $7.44 | 400,100 | $828.05 M |
| 03/24/2025 | $7.39 | $7.44 (0.68%) | $7.51 | $7.38 | 968,500 | $824.72 M |
| 03/21/2025 | $7.34 | $7.35 (0.14%) | $7.37 | $7.30 | 497,800 | $814.75 M |
| 03/20/2025 | $7.37 | $7.35 (-0.27%) | $7.38 | $7.32 | 459,681 | $814.75 M |
| 03/19/2025 | $7.31 | $7.36 (0.68%) | $7.39 | $7.30 | 875,435 | $815.86 M |
| 03/18/2025 | $7.40 | $7.30 (-1.35%) | $7.40 | $7.28 | 807,103 | $809.21 M |
| 03/17/2025 | $7.44 | $7.35 (-1.21%) | $7.44 | $7.35 | 1.19 M | $814.75 M |
| 03/14/2025 | $7.48 | $7.44 (-0.53%) | $7.50 | $7.40 | 1.04 M | $824.72 M |
| 03/13/2025 | $7.71 | $7.52 (-2.46%) | $7.74 | $7.50 | 2.11 M | $833.59 M |
| 03/12/2025 | $7.67 | $7.67 (0%) | $7.73 | $7.60 | 913,149 | $850.22 M |
| 03/11/2025 | $7.51 | $7.59 (1.07%) | $7.71 | $7.51 | 1.20 M | $841.35 M |
| 03/10/2025 | $7.62 | $7.59 (-0.39%) | $7.68 | $7.50 | 1.17 M | $841.35 M |
| 03/07/2025 | $7.60 | $7.66 (0.79%) | $7.69 | $7.51 | 787,623 | $849.11 M |
| 03/06/2025 | $7.64 | $7.61 (-0.39%) | $7.74 | $7.58 | 765,028 | $843.57 M |
| 03/05/2025 | $7.65 | $7.68 (0.39%) | $7.75 | $7.62 | 706,500 | $851.33 M |
| 03/04/2025 | $7.65 | $7.60 (-0.65%) | $7.71 | $7.45 | 1.18 M | $842.46 M |
| 03/03/2025 | $7.84 | $7.64 (-2.55%) | $7.89 | $7.57 | 1.63 M | $846.89 M |
| 02/28/2025 | $7.48 | $7.74 (3.48%) | $7.83 | $7.45 | 1.84 M | $857.98 M |
| 02/27/2025 | $7.92 | $7.46 (-5.81%) | $7.94 | $7.45 | 3.81 M | $826.94 M |
| 02/26/2025 | $8.24 | $7.89 (-4.25%) | $8.24 | $7.70 | 3.02 M | $874.61 M |
| 02/25/2025 | $8.03 | $8.17 (1.74%) | $8.24 | $8.03 | 1.59 M | $905.64 M |
| 02/24/2025 | $8.10 | $8.03 (-0.86%) | $8.28 | $7.90 | 4.44 M | $890.13 M |
| 02/21/2025 | $8.91 | $8.88 (-0.34%) | $8.94 | $8.85 | 1.37 M | $984.35 M |
| 02/20/2025 | $8.95 | $8.94 (-0.11%) | $8.95 | $8.81 | 788,513 | $991.00 M |
| 02/19/2025 | $8.97 | $8.93 (-0.45%) | $8.97 | $8.90 | 457,100 | $989.89 M |
| 02/18/2025 | $8.98 | $8.92 (-0.67%) | $8.98 | $8.89 | 858,078 | $988.78 M |
| 02/14/2025 | $9.01 | $8.96 (-0.55%) | $9.02 | $8.90 | 772,600 | $993.22 M |
| 02/13/2025 | $8.98 | $9.10 (1.34%) | $9.12 | $8.98 | 2.19 M | $1.01 B |
| 02/12/2025 | $8.96 | $8.96 (0%) | $9.00 | $8.91 | 873,323 | $993.22 M |
| 02/11/2025 | $8.96 | $8.98 (0.22%) | $9.03 | $8.95 | 745,933 | $995.43 M |
| 02/10/2025 | $8.92 | $8.97 (0.56%) | $8.98 | $8.90 | 755,500 | $994.32 M |
| 02/07/2025 | $8.91 | $8.93 (0.22%) | $8.95 | $8.87 | 818,855 | $989.89 M |
| 02/06/2025 | $8.89 | $8.90 (0.11%) | $8.95 | $8.88 | 668,832 | $986.57 M |
| 02/05/2025 | $8.86 | $8.92 (0.68%) | $8.92 | $8.83 | 948,548 | $988.78 M |
| 02/04/2025 | $8.80 | $8.84 (0.45%) | $8.84 | $8.76 | 799,618 | $979.91 M |
| 02/03/2025 | $8.74 | $8.74 (0%) | $8.86 | $8.60 | 1.22 M | $968.83 M |
| 01/31/2025 | $8.84 | $8.87 (0.34%) | $8.95 | $8.80 | 1.14 M | $983.24 M |
| 01/30/2025 | $8.74 | $8.83 (1.03%) | $8.83 | $8.72 | 576,666 | $978.81 M |
| 01/29/2025 | $8.77 | $8.71 (-0.68%) | $8.77 | $8.69 | 569,821 | $965.50 M |
| 01/28/2025 | $8.73 | $8.74 (0.11%) | $8.80 | $8.69 | 762,033 | $968.83 M |
| 01/27/2025 | $8.63 | $8.74 (1.27%) | $8.74 | $8.60 | 986,143 | $968.83 M |
| 01/24/2025 | $8.85 | $8.80 (-0.56%) | $8.85 | $8.76 | 648,398 | $975.48 M |
| 01/23/2025 | $8.76 | $8.81 (0.57%) | $8.84 | $8.72 | 882,326 | $976.59 M |
| 01/22/2025 | $8.93 | $8.82 (-1.23%) | $8.93 | $8.79 | 753,494 | $977.70 M |
| 01/21/2025 | $8.70 | $8.83 (1.49%) | $8.83 | $8.69 | 881,389 | $978.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
